京元電子 (2449)-凱基-苗栗券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－凱基-苗栗券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	90.28	1	90.50	90.20	3	21,063	0.01%
2024/05/21	3	90.57	2	90.20	90.40	1	20,931	0.00%
2024/05/20	6	90.02	3.2	90.71	88.90	2.8	20,882	0.01%
2024/05/17	0	0.00	2.2	88.53	88.80	-2.2	20,657	-0.01%
2024/05/16	3	86.73	2	86.75	86.80	1	20,698	0.00%
2024/05/15	3.5	85.23	5	85.40	84.50	-1.5	20,824	-0.01%
2024/05/14	6.3	85.34	0	0.00	85.30	6.3	20,731	0.03%
2024/05/13	2.1	85.64	0.4	85.70	85.40	1.7	20,670	0.01%
2024/05/10	1.2	85.88	1.2	86.46	86.00	0.1	20,553	0.00%
2024/05/09	4	85.13	0	0.00	85.00	4	20,393	0.02%
2024/05/08	4.5	87.31	2	87.90	87.60	2.5	20,163	0.01%
2024/05/07	4.2	87.29	2	88.50	87.50	2.2	20,025	0.01%
2024/05/06	14.2	87.18	5	85.82	87.00	9.2	19,753	0.05%
2024/05/03	0	0.00	1	94.80	93.50	-1	18,959	-0.01%
2024/05/02	24.8	94.17	0	0.00	94.90	24.8	18,925	0.13%
2024/04/30	6.3	97.37	9	97.18	95.80	-2.7	18,911	-0.01%
2024/04/29	14.7	101.42	8	103.90	98.90	6.7	18,841	0.04%
2024/04/25	2.1	93.72	2	95.40	95.50	0.1	18,334	0.00%
2024/04/24	0.1	96.20	3	95.80	96.10	-2.9	18,466	-0.02%
2024/04/23	20	92.11	0	0.00	92.30	20	18,491	0.11%
2024/04/22	4	97.23	0	0.00	96.00	4	18,322	0.02%
2024/04/19	7.2	98.24	4.1	100.07	99.00	3.1	18,359	0.02%
2024/04/18	0.1	102.00	0	0.00	102.00	0.1	18,642	0.00%
2024/04/17	1	103.50	3	102.50	102.50	-2	19,002	-0.01%
2024/04/16	5.1	101.20	1	100.00	99.70	4.1	18,977	0.02%
2024/04/15	3.2	104.06	3	106.00	104.50	0.2	18,757	0.00%
2024/04/12	0.2	106.50	5	107.60	107.00	-4.8	18,752	-0.03%
2024/04/11	1	103.50	1	104.50	106.00	0	18,679	0.00%
2024/04/10	1	106.50	1	107.50	106.00	0	18,704	0.00%
2024/04/09	5	105.70	1	105.50	106.50	4	18,632	0.02%
2024/04/08	0	0.00	5	108.50	106.50	-5	18,549	-0.03%
2024/04/03	1	105.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0	0.00	4.5	106.76	107.00	-4.5	18,465	-0.02%
2024/04/01	0.1	103.50	0	0.00	103.00	0.1	18,429	0.00%
2024/03/29	5.1	105.20	1	105.00	105.50	4.1	18,408	0.02%
2024/03/28	1	105.50	0.7	107.50	106.00	0.3	18,439	0.00%
2024/03/27	2.1	105.79	0	0.00	106.00	2.1	18,424	0.01%
2024/03/26	5.1	106.39	0	0.00	105.50	5.1	18,444	0.03%
2024/03/25	13	110.38	3	111.00	108.50	10	18,375	0.05%
2024/03/22	18.1	110.87	19	112.82	109.50	-1	18,301	-0.01%
2024/03/21	7.1	106.73	3	108.00	108.50	4.1	17,838	0.02%
2024/03/20	10.1	110.40	6	110.67	107.50	4.1	17,869	0.02%
2024/03/19	1	108.00	1	110.50	109.00	0	17,930	0.00%
2024/03/18	8	110.44	9	110.94	111.00	-1	17,904	-0.01%
2024/03/15	1	107.00	3	107.00	107.50	-2	17,491	-0.01%
2024/03/14	3	105.50	0	0.00	104.50	3	17,355	0.02%
2024/03/13	8	107.31	3	109.00	108.50	5	17,333	0.03%
2024/03/12	1	110.00	2	109.00	109.50	-1	17,126	-0.01%
2024/03/11	11	107.55	1.1	108.00	108.00	9.9	17,118	0.06%
2024/03/08	33.1	118.56	21.1	113.34	111.00	12.1	16,932	0.07%
2024/03/07	3.1	112.84	14.2	114.46	116.50	-11.2	15,908	-0.07%
2024/03/06	3	102.50	7.1	103.14	106.00	-4.1	15,100	-0.03%
2024/03/05	4	96.25	8.1	96.91	97.40	-4.1	14,648	-0.03%
2024/03/04	1	95.70	10	93.96	96.00	-9	14,373	-0.06%
2024/03/01	20	89.50	1.2	91.17	89.50	18.8	14,081	0.13%
2024/02/29	6.1	88.33	0	0.00	88.80	6.1	13,941	0.04%
2024/02/27	3	89.97	1	90.60	89.50	2	13,798	0.01%
2024/02/26	8.2	90.00	0	0.00	89.50	8.2	13,672	0.06%
2024/02/23	2	96.10	3.1	96.20	94.80	-1.1	13,380	-0.01%
2024/02/22	1	89.50	11	91.28	93.50	-10	12,613	-0.08%
2024/02/21	0	0.00	1	87.20	87.50	-1	12,220	-0.01%
2024/02/20	7	87.07	0	0.00	87.50	7	12,236	0.06%
2024/02/19	5	88.34	0	0.00	87.70	5	12,184	0.04%
2024/02/16	0	0.00	10.1	90.09	90.00	-10.1	12,467	-0.08%
2024/02/15	0	0.00	1	86.20	85.40	-1	12,308	-0.01%
2024/01/31	0	0.00	1	83.70	84.00	-1	12,471	-0.01%
2024/01/30	0	0.00	1	83.70	84.00	-1	12,544	-0.01%
2024/01/29	4	82.75	3	83.20	83.80	1	12,818	0.01%
2024/01/26	3	82.00	1	82.50	82.90	2	12,935	0.02%
2024/01/25	0	0.00	1	83.40	82.20	-1	12,996	-0.01%
2024/01/24	0	0.00	3	82.27	82.10	-3	13,011	-0.02%
2024/01/23	1	82.10	1	83.50	82.10	0	13,118	0.00%
2024/01/22	0	0.00	31.1	83.39	84.10	-31.1	13,105	-0.24%
2024/01/19	17	81.80	0	0.00	81.30	17	13,040	0.13%
2024/01/18	15	80.30	3	79.83	79.70	12	13,054	0.09%
2024/01/17	9	78.78	0	0.00	77.20	9	12,876	0.07%
2024/01/15	2	76.75	0	0.00	77.70	2	13,031	0.02%
2024/01/12	2.2	75.67	40	75.03	75.60	-37.8	13,705	-0.28%
2024/01/11	4.1	78.55	0	0.00	78.00	4.1	13,452	0.03%
2024/01/10	0	0.00	1	81.20	81.80	-1	13,327	-0.01%
2024/01/09	0	0.00	1	82.50	82.10	-1	13,594	-0.01%
2024/01/04	3	83.20	2	83.10	83.10	1	13,979	0.01%
2024/01/02	1	84.10	1	85.00	84.00	0	14,185	0.00%
2023/12/29	1	85.40	0	0.00	84.90	1	14,190	0.01%
2023/12/28	1	87.50	0	0.00	84.90	1	14,308	0.01%
2023/12/27	4	84.40	4	85.55	85.70	0	14,290	0.00%
2023/12/26	2	83.60	2	83.60	83.60	0	14,317	0.00%
2023/12/25	2	83.70	3	83.53	83.50	-1	14,444	-0.01%
2023/12/22	6	83.43	2	83.60	83.60	4	14,493	0.03%
2023/12/21	0	0.00	2	83.70	83.40	-2	14,491	-0.01%
2023/12/20	2	85.60	2	85.40	85.40	0	14,549	0.00%
2023/12/19	2	86.50	2	84.20	84.20	0	14,821	0.00%
2023/12/18	11	85.51	0	0.00	85.40	11	15,115	0.07%
2023/12/15	1	89.10	2	92.15	89.00	-1	15,566	-0.01%
2023/12/14	2	93.85	1	95.20	93.50	1	15,614	0.01%
2023/12/13	3	87.30	2.3	87.06	89.50	0.7	15,275	0.00%
2023/12/12	0	0.00	2.7	85.85	85.90	-2.7	15,422	-0.02%
2023/12/11	0	0.00	1	82.90	83.20	-1	15,458	-0.01%
2023/12/08	4	85.30	2	83.30	83.30	2	15,508	0.01%
2023/12/07	1	85.50	1	85.30	85.50	0	15,469	0.00%
2023/12/06	0	0.00	3.2	86.36	86.50	-3.2	15,536	-0.02%
2023/12/04	0	0.00	2	84.55	84.20	-2	15,595	-0.01%
2023/11/28	2	83.25	0	0.00	83.00	2	15,941	0.01%
2023/11/22	1	81.60	2	81.60	81.60	-1	17,409	-0.01%
2023/11/21	1	82.80	1	83.10	82.70	0	18,374	0.00%
2023/11/20	5	83.10	0	0.00	83.10	5	19,793	0.03%
2023/11/17	2	85.30	7	85.04	85.10	-5	21,120	-0.02%
2023/11/16	2	83.90	1	84.00	84.20	1	21,866	0.00%
2023/11/15	11.3	86.16	4	84.68	83.80	7.3	21,919	0.03%
2023/11/14	4.9	87.17	8	88.26	88.00	-3.1	21,631	-0.01%
2023/11/13	5	86.10	17	85.98	86.70	-12	21,514	-0.06%
2023/11/10	0	0.00	1	82.50	81.90	-1	21,272	0.00%
2023/11/09	0	0.00	2	83.30	83.80	-2	21,402	-0.01%
2023/11/08	3	83.30	3	83.47	83.30	0	21,354	0.00%
2023/11/07	1	82.30	0	0.00	82.70	1	21,273	0.00%
2023/11/06	5	83.14	0.3	83.70	83.40	4.7	21,321	0.02%
2023/11/03	2	79.95	2	80.80	80.70	0	21,127	0.00%
2023/11/01	0	0.00	1	75.80	76.40	-1	21,543	0.00%
2023/10/31	8	78.56	7	77.01	76.30	1	21,610	0.00%
2023/10/27	1	77.80	5	77.40	77.40	-4	21,895	-0.02%
2023/10/26	7	79.86	2	79.60	79.60	5	21,955	0.02%
2023/10/25	1.3	83.33	0	0.00	82.00	1.3	21,828	0.01%
2023/10/24	4.2	83.96	11	83.30	83.10	-6.8	21,873	-0.03%
2023/10/20	16	87.38	9	86.26	86.30	7	21,715	0.03%
2023/10/19	2	82.60	8.2	84.11	84.90	-6.2	21,159	-0.03%
2023/10/17	3	84.13	7	83.33	82.80	-4	20,917	-0.02%
2023/10/16	3	80.90	0	0.00	81.80	3	20,873	0.01%
2023/10/13	3	83.37	5	82.46	83.10	-2	21,495	-0.01%
2023/10/12	1.2	80.92	2	81.00	81.00	-0.8	22,051	0.00%
2023/10/11	0	0.00	12	79.52	80.20	-12	22,115	-0.05%
2023/10/06	8	78.21	0	0.00	77.70	8	22,640	0.04%
2023/10/05	0	0.00	1	78.40	78.50	-1	23,044	0.00%
2023/10/04	1	76.20	0	0.00	76.70	1	23,162	0.00%
2023/10/03	0	0.00	6	78.38	78.10	-6	23,147	-0.03%
2023/09/28	3	76.33	0	0.00	76.00	3	23,479	0.01%
2023/09/27	1	76.30	0	0.00	77.60	1	23,476	0.00%
2023/09/26	3	77.27	0	0.00	77.10	3	23,741	0.01%
2023/09/22	3	76.50	3	76.63	77.50	0	23,834	0.00%
2023/09/21	0	0.00	1	73.70	74.60	-1	23,640	0.00%
2023/09/20	11	80.02	6	77.20	76.80	5	23,288	0.02%
2023/09/19	3	81.47	5	81.10	81.00	-2	22,863	-0.01%
2023/09/18	5	79.58	0	0.00	79.60	5	22,663	0.02%
2023/09/15	5	80.90	10	79.75	80.90	-5	22,578	-0.02%
2023/09/14	1	77.70	0	0.00	78.00	1	22,160	0.00%
2023/09/13	2	77.15	0	0.00	76.80	2	21,988	0.01%
2023/09/12	2	77.75	0	0.00	78.10	2	22,134	0.01%
2023/09/11	3	77.57	3	77.17	76.90	0	22,150	0.00%
2023/09/08	0	0.00	1	78.50	79.00	-1	22,392	0.00%
2023/09/07	4	80.05	2	79.65	78.90	2	22,961	0.01%
2023/09/06	2	78.75	0	0.00	79.80	2	22,835	0.01%
2023/09/01	1	77.20	2	76.25	75.80	-1	22,643	0.00%
2023/08/31	0	0.00	7	76.06	76.80	-7	22,620	-0.03%
2023/08/30	7	78.07	1	77.80	77.20	6	22,525	0.03%
2023/08/29	5	76.00	6	74.17	75.10	-1	22,336	0.00%
2023/08/28	2.1	75.93	3	80.70	75.40	-0.9	22,158	0.00%
2023/08/25	7	79.47	7	79.59	79.50	0	21,702	0.00%
2023/08/24	3	80.70	2.2	78.18	78.50	0.8	20,917	0.00%
2023/08/23	14	72.49	82.3	73.03	76.00	-68.3	19,945	-0.34%
2023/08/22	13	67.65	20	67.81	69.10	-7	19,126	-0.04%
2023/08/21	1	63.70	0	0.00	64.30	1	18,387	0.01%
2023/08/18	1	62.20	0	0.00	62.00	1	18,314	0.01%
2023/08/16	0	0.00	1	64.60	65.00	-1	18,000	-0.01%
2023/08/15	3	63.67	4	64.10	63.80	-1	17,878	-0.01%
2023/08/14	3	61.23	5	61.64	61.50	-2	17,739	-0.01%
2023/08/11	2	62.10	0	0.00	62.10	2	17,691	0.01%
2023/08/10	5	61.84	5	60.92	61.10	0	17,648	0.00%
2023/08/09	2	64.10	0	0.00	64.50	2	17,482	0.01%
2023/08/08	0	0.00	1	65.20	65.30	-1	17,322	-0.01%
2023/08/07	5	64.60	16	63.90	64.70	-11	17,058	-0.06%
2023/08/04	2	59.10	0	0.00	60.40	2	16,655	0.01%
2023/08/02	5.1	60.24	0	0.00	60.70	5.1	16,548	0.03%
2023/08/01	3	60.20	4	60.50	61.60	-1	16,412	-0.01%
2023/07/31	8.1	64.69	57	62.90	63.00	-48.9	16,060	-0.30%
2023/07/28	59	63.76	6	63.20	64.00	53	15,798	0.34%
2023/07/27	6	62.30	3	62.80	62.50	3	15,633	0.02%
2023/07/25	4	63.58	0	0.00	63.00	4	15,476	0.03%
2023/07/24	0	0.00	13	65.20	64.80	-13	15,306	-0.08%
2023/07/21	2.1	64.65	0	0.00	64.70	2.1	15,096	0.01%
2023/07/20	6	63.22	0	0.00	63.40	6	15,003	0.04%
2023/07/19	1	65.00	5	64.78	63.90	-4	14,952	-0.03%
2023/07/18	30.1	66.05	29	63.44	63.60	1.1	14,739	0.01%
2023/07/17	18	63.68	17	65.09	65.80	1	13,989	0.01%
2023/07/14	7	59.53	0	0.00	60.10	7	13,234	0.05%
2023/07/13	3	60.37	4	61.73	60.30	-1	13,086	-0.01%
2023/07/12	5	62.10	5	61.74	62.20	0	12,423	0.00%
2023/07/11	0	0.00	1	59.40	59.40	-1	11,960	-0.01%
2023/07/10	2	59.25	2	59.20	59.20	0	11,789	0.00%
2023/07/07	1	59.50	1	60.20	59.50	0	11,658	0.00%
2023/07/06	3	59.67	1	59.30	59.50	2	11,377	0.02%
2023/07/05	1	60.50	0	0.00	60.00	1	11,170	0.01%
2023/07/04	1	61.20	12	60.90	61.30	-11	10,970	-0.10%
2023/07/03	2	59.40	1	58.90	59.40	1	10,633	0.01%
2023/06/27	1	57.70	0	0.00	57.00	1	10,221	0.01%
2023/06/26	1	57.50	0	0.00	57.50	1	10,041	0.01%
2023/06/21	1	54.80	1	55.90	55.90	0	9,946	0.00%
2023/06/20	1	55.90	0	0.00	55.80	1	9,959	0.01%
2023/06/19	1	56.00	0	0.00	56.00	1	10,045	0.01%
2023/06/16	3	56.67	5	56.32	56.50	-2	10,192	-0.02%
2023/06/15	1	56.90	0	0.00	57.00	1	10,106	0.01%
2023/06/14	4	57.48	10	57.66	57.10	-6	10,192	-0.06%
2023/06/13	39	57.36	20.1	56.73	57.40	18.9	9,971	0.19%
2023/06/12	4	54.50	2	54.20	54.30	2	9,523	0.02%
2023/06/09	9	54.38	5	53.98	54.30	4	9,602	0.04%
2023/06/08	8	53.74	4	53.80	54.00	4	9,694	0.04%
2023/06/07	4.1	54.07	0	0.00	54.00	4.1	9,898	0.04%
2023/06/06	1	54.00	0	0.00	54.00	1	10,154	0.01%
2023/06/05	1	54.60	1	53.20	53.20	0	10,219	0.00%
2023/06/02	2	54.10	5.1	54.00	54.20	-3.1	10,214	-0.03%
2023/06/01	0.1	52.40	0	0.00	52.40	0.1	10,221	0.00%
2023/05/31	2	53.50	0	0.00	54.00	2	10,527	0.02%
2023/05/30	0	0.00	3	53.83	53.90	-3	10,350	-0.03%
2023/05/29	7	53.91	2	54.00	53.70	5	10,133	0.05%
2023/05/26	3	50.70	11	51.15	51.10	-8	9,625	-0.08%
2023/05/25	0	0.00	1	48.10	48.05	-1	9,130	-0.01%
2023/05/19	0	0.00	2	46.90	46.80	-2	9,029	-0.02%
2023/05/17	2	46.43	1	46.35	46.50	1	9,120	0.01%
2023/05/08	1	45.85	0	0.00	45.80	1	9,093	0.01%
2023/05/04	0.1	46.50	0	0.00	46.80	0.1	9,252	0.00%
2023/05/03	0	0.00	1	46.20	46.40	-1	9,288	-0.01%
2023/05/02	0	46.60	0	0.00	46.50	0	9,317	0.00%
2023/04/28	0	46.75	0	0.00	47.00	0	9,355	0.00%
2023/04/27	0	0.00	2	46.35	46.20	-2	9,239	-0.02%
2023/04/26	0	0.00	2	45.18	45.30	-2	9,119	-0.02%
2023/04/24	1	46.30	0	0.00	46.20	1	8,867	0.01%
2023/04/21	0	46.05	0	0.00	46.00	0	8,746	0.00%
2023/04/19	0	0.00	4	46.01	46.15	-4	8,586	-0.05%
2023/04/18	3	46.40	9	46.13	46.00	-6	8,503	-0.07%
2023/04/17	11	46.83	9	46.63	46.65	2	8,340	0.02%
2023/04/14	1.1	47.51	0	0.00	47.55	1.1	8,111	0.01%
2023/04/13	1.1	47.91	0	0.00	47.80	1.1	8,039	0.01%
2023/04/12	0	0.00	6	48.64	48.60	-6	7,993	-0.08%
2023/04/07	0.1	48.73	10	48.56	48.40	-9.9	7,887	-0.13%
2023/03/31	3.1	48.91	0	0.00	48.50	3.1	7,815	0.04%
2023/03/29	5.1	47.81	5	47.65	47.70	0.1	7,854	0.00%
2023/03/28	2.1	48.40	1	48.50	48.50	1.1	7,922	0.01%
2023/03/27	0.1	48.50	0	0.00	48.90	0.1	8,028	0.00%
2023/03/24	2.1	49.30	0	0.00	49.20	2.1	8,079	0.03%
2023/03/23	0	0.00	1	49.80	49.80	-1	8,046	-0.01%
2023/03/22	7	49.51	0	0.00	48.95	7	7,921	0.09%
2023/03/20	0	0.00	11	49.45	49.55	-11	7,610	-0.14%
2023/03/17	0	0.00	3.8	49.02	49.30	-3.8	7,410	-0.05%
2023/03/16	1	48.40	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	0.00	8	48.71	48.85	-8	7,037	-0.11%
2023/03/14	2	47.53	0	0.00	47.65	2	6,858	0.03%
2023/03/09	0.2	48.50	10	48.85	48.90	-9.8	6,149	-0.16%
2023/03/08	1	46.50	3	47.28	47.45	-2	5,771	-0.03%
2023/03/07	0	0.00	12	46.31	46.75	-12	5,559	-0.22%
2023/03/06	0	0.00	6.1	46.04	46.15	-6.1	5,396	-0.11%
2023/03/03	0	0.00	16.7	45.04	45.20	-16.7	5,146	-0.32%
2023/03/01	5	41.75	4	42.08	42.40	1	4,643	0.02%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/13	0	0.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/10	0	39.95	0	0.00	39.90	0	4,933	0.00%
2023/02/08	2	40.15	0	0.00	40.15	2	4,924	0.04%
2023/02/06	2	39.70	0	0.00	39.80	2	4,887	0.04%
2023/01/30	0	0.00	1	37.80	37.95	-1	4,709	-0.02%
2022/12/27	0	36.55	0	0.00	36.55	0	5,584	0.00%
2022/12/26	0	0.00	1	36.45	36.40	-1	5,674	-0.02%
2022/12/19	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2022/12/13	0	0.00	1	35.95	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	1	35.95	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	2	35.20	35.60	-2	6,252	-0.03%
2022/12/07	1	35.50	0.5	35.40	35.10	0.5	6,322	0.01%
2022/12/05	1	36.25	2	36.20	36.20	-1	6,256	-0.02%
2022/12/01	2	36.25	0	0.00	36.20	2	6,273	0.03%
2022/11/25	0.1	35.30	0	0.00	35.05	0.1	6,495	0.00%
2022/11/21	0.1	35.80	0	0.00	35.55	0.1	6,575	0.00%
2022/11/18	0	0.00	1	36.30	35.95	-1	6,581	-0.02%
2022/11/16	0	0.00	1	36.00	35.90	-1	6,553	-0.02%
2022/11/14	1	35.05	0	0.00	35.00	1	6,481	0.02%
2022/10/24	0	0.00	3	32.00	32.00	-3	7,097	-0.04%
2022/10/20	0	0.00	0.5	31.15	32.30	-0.5	7,157	-0.01%
2022/10/13	1	29.90	0	0.00	29.70	1	7,549	0.01%
2022/10/12	0.5	30.20	0	0.00	30.20	0.5	7,696	0.01%
2022/10/06	2	32.00	0	0.00	31.50	2	7,823	0.03%
2022/10/05	1.1	32.11	0	0.00	32.15	1.1	7,841	0.01%
2022/09/28	1	31.35	0	0.00	31.10	1	8,074	0.01%
2022/09/26	3.1	32.03	0	0.00	31.80	3.1	8,076	0.04%
2022/09/23	8.1	34.11	0	0.00	33.95	8.1	7,965	0.10%
2022/09/16	2.1	34.82	0	0.00	35.45	2.1	7,683	0.03%
2022/09/12	0.1	36.40	0	0.00	36.15	0.1	7,749	0.00%
2022/09/07	2	35.00	1	35.30	35.40	1	7,840	0.01%
2022/09/06	2.3	36.00	0	0.00	35.75	2.3	7,859	0.03%
2022/09/02	0.5	36.46	0	0.00	36.40	0.5	7,897	0.01%
2022/08/30	3	37.05	3	37.07	37.05	0	7,831	0.00%
2022/08/29	0	0.00	20	37.25	37.25	-20	7,793	-0.26%
2022/08/26	20	37.90	10	37.90	37.85	10	7,830	0.13%
2022/08/25	10	37.65	0	0.00	37.60	10	7,832	0.13%
2022/08/24	0.1	37.60	0	0.00	37.55	0.1	7,832	0.00%
2022/08/23	9	37.64	0	0.00	37.60	9	7,886	0.11%
2022/08/19	1	38.10	2	37.75	38.20	-1	7,942	-0.01%
2022/08/18	2	37.70	0	0.00	37.45	2	7,931	0.03%
2022/08/15	0	0.00	1	38.30	38.00	-1	7,870	-0.01%
2022/08/12	2	37.70	1	37.75	37.70	1	7,844	0.01%
2022/08/10	2	36.70	0	0.00	36.65	2	7,926	0.03%
2022/08/09	3.1	37.25	0	0.00	37.25	3.1	7,859	0.04%
2022/08/08	2.1	38.75	0	0.00	38.70	2.1	7,656	0.03%
2022/08/04	0	0.00	3	39.35	39.60	-3	7,623	-0.04%
2022/08/03	0	0.00	3	39.07	39.45	-3	7,664	-0.04%
2022/08/02	1	38.85	0	0.00	39.05	1	7,768	0.01%
2022/08/01	3	39.00	1	39.15	39.15	2	8,114	0.02%
2022/07/28	1	39.15	0	0.00	39.10	1	8,200	0.01%
2022/07/27	0	0.00	3	38.05	38.75	-3	8,177	-0.04%
2022/07/25	5	38.50	5	38.65	38.50	0	8,077	0.00%
2022/07/22	0	0.00	1	40.00	38.70	-1	8,068	-0.01%
2022/07/21	4	37.90	1	38.00	38.25	3	7,973	0.04%
2022/07/20	2	40.80	0	0.00	40.60	2	7,694	0.03%
2022/07/19	1	40.00	2	40.05	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	1	39.05	39.00	-1	7,236	-0.01%
2022/07/13	1	36.15	0	0.00	36.40	1	6,896	0.01%
2022/07/08	1.1	37.54	0	0.00	37.60	1.1	6,479	0.02%
2022/07/04	4	38.60	0	0.00	37.30	4	6,246	0.06%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/29	0	0.00	1	40.95	40.80	-1	6,121	-0.02%
2022/06/28	3	41.25	0	0.00	41.40	3	6,072	0.05%
2022/06/24	2.1	41.88	0	0.00	41.55	2.1	6,058	0.03%
2022/06/23	1	42.35	0	0.00	42.00	1	5,984	0.02%
2022/06/22	0.1	43.90	0	0.00	42.90	0.1	5,944	0.00%
2022/06/20	1	44.00	1	44.45	43.65	0	5,863	0.00%
2022/06/17	1	44.50	0	0.00	45.10	1	5,805	0.02%
2022/06/15	0	0.00	2	45.80	45.70	-2	5,678	-0.04%
2022/06/14	2	46.38	3	45.75	46.45	-1	5,638	-0.02%
2022/06/10	0	0.00	7	46.11	46.10	-7	5,513	-0.13%
2022/06/08	0	0.00	2	46.00	46.10	-2	5,564	-0.04%
2022/05/31	0	0.00	1	45.90	45.85	-1	5,703	-0.02%
2022/05/30	1	44.85	1	45.00	45.30	0	5,623	0.00%
2022/05/27	1	44.40	0	0.00	44.30	1	5,510	0.02%
2022/05/25	6	44.38	5	44.45	44.30	1	5,490	0.02%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	6	43.83	44.10	-6	5,464	-0.11%
2022/05/20	1	44.20	2	44.30	44.20	-1	5,485	-0.02%
2022/05/19	0	0.00	3	44.52	44.60	-3	5,437	-0.06%
2022/05/09	0	0.00	3	42.70	42.90	-3	5,261	-0.06%
2022/04/28	0	0.00	1	40.80	40.75	-1	5,426	-0.02%
2022/04/18	0	0.00	2	40.90	40.80	-2	7,145	-0.03%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/12	2	40.50	3	40.70	40.80	-1	7,539	-0.01%
2022/04/11	0.1	40.75	0	0.00	40.60	0.1	7,536	0.00%
2022/04/07	0.7	41.00	0	0.00	40.40	0.7	7,544	0.01%
2022/04/06	0.3	41.33	0	0.00	41.00	0.3	7,518	0.00%
2022/04/01	0.1	42.35	1	42.15	42.20	-0.9	7,436	-0.01%
2022/03/29	0	0.00	4	43.10	42.75	-4	7,520	-0.05%
2022/03/28	2	42.85	0	0.00	43.00	2	7,552	0.03%
2022/03/17	1	42.40	0	0.00	42.60	1	7,608	0.01%
2022/03/15	0	0.00	4	42.25	42.10	-4	7,758	-0.05%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/11	0.5	42.50	0	0.00	42.00	0.5	8,015	0.01%
2022/03/09	4.1	41.80	0	0.00	41.85	4.1	8,128	0.05%
2022/03/07	2	42.53	0	0.00	41.95	2	8,102	0.02%
2022/02/25	1	43.10	0	0.00	43.50	1	8,379	0.01%
2022/02/24	1	42.60	1	42.85	42.75	0	8,484	0.00%
2022/02/23	1	43.70	0	0.00	43.60	1	8,540	0.01%
2022/02/21	1	44.05	0	0.00	44.05	1	8,895	0.01%
2022/02/17	2	44.30	0	0.00	44.10	2	9,325	0.02%
2022/02/15	2	43.00	0	0.00	43.55	2	9,336	0.02%
2022/02/14	5.2	43.36	0	0.00	43.30	5.2	9,283	0.06%
2022/02/11	1	44.40	0	0.00	44.40	1	9,287	0.01%
2022/02/10	2	44.45	1	44.45	44.55	1	9,345	0.01%
2022/02/08	0.1	43.80	0	0.00	43.90	0.1	9,519	0.00%
2022/02/07	1.2	43.85	0	0.00	44.05	1.2	9,492	0.01%
2022/01/18	0	0.00	7	47.18	47.05	-7	9,156	-0.08%
2022/01/17	1	45.90	1	46.50	46.90	0	8,785	0.00%
2022/01/13	0	0.00	3	45.33	45.45	-3	8,344	-0.04%
2022/01/12	0	0.00	2	44.60	44.05	-2	8,048	-0.02%
2022/01/11	0	0.00	1	44.40	44.45	-1	8,062	-0.01%
2022/01/07	2	44.70	0	0.00	44.65	2	8,121	0.02%
2022/01/06	0	0.00	1	44.20	44.25	-1	7,967	-0.01%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	1.1	44.78	0	0.00	44.55	1.1	8,241	0.01%
2021/12/28	0	0.00	1	44.45	44.60	-1	8,383	-0.01%
2021/12/27	0	0.00	1	44.05	44.10	-1	8,461	-0.01%
2021/12/24	0	0.00	1	43.70	43.80	-1	8,583	-0.01%
2021/12/23	3	43.78	3	44.00	43.55	0	8,691	0.00%
2021/12/22	3	43.60	0	0.00	43.20	3	8,729	0.03%
2021/12/21	1.2	43.49	0	0.00	43.25	1.2	8,726	0.01%
2021/12/20	0	0.00	3	43.23	43.20	-3	8,778	-0.03%
2021/12/17	0.1	43.70	0	0.00	43.40	0.1	8,825	0.00%
2021/12/16	4	44.25	0	0.00	44.20	4	8,878	0.05%
2021/12/14	1	43.80	0	0.00	43.70	1	8,976	0.01%
2021/12/08	5	45.42	0	0.00	45.05	5	8,880	0.06%
2021/12/07	5	45.47	0	0.00	45.45	5	8,841	0.06%
2021/12/06	0	0.00	5	43.92	44.95	-5	8,837	-0.06%
2021/12/03	0	0.00	1	44.10	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	1	44.10	43.70	-1	8,947	-0.01%
2021/12/01	3	43.40	0	0.00	43.95	3	9,079	0.03%
2021/11/30	0	0.00	16.2	43.73	43.60	-16.2	9,205	-0.18%
2021/11/29	3	41.60	0	0.00	42.50	3	9,143	0.03%
2021/11/25	0	0.00	1	43.30	42.95	-1	9,266	-0.01%
2021/11/24	3	42.80	2	42.70	42.70	1	9,364	0.01%
2021/11/23	4	43.04	0	0.00	43.50	4	9,533	0.04%
2021/11/22	3	43.28	0	0.00	43.35	3	9,606	0.03%
2021/11/17	5	43.60	12	43.59	43.70	-7	9,519	-0.07%
2021/11/16	0	0.00	1	42.60	42.70	-1	9,470	-0.01%
2021/11/15	1	42.00	1	42.25	42.15	0	9,658	0.00%
2021/11/11	2	41.55	0	0.00	41.55	2	9,948	0.02%
2021/11/09	1	42.00	0	0.00	41.85	1	10,240	0.01%
2021/11/08	3	42.05	1	41.95	41.95	2	10,328	0.02%
2021/11/03	20	41.58	20	41.04	40.40	0	10,693	0.00%
2021/11/01	1	39.70	0	0.00	40.10	1	11,539	0.01%
2021/10/29	4	39.86	11	39.75	39.75	-7	11,778	-0.06%
2021/10/28	1	40.25	0	0.00	40.40	1	12,145	0.01%
2021/10/26	3	39.48	0	0.00	39.55	3	12,337	0.02%
2021/10/20	1	38.85	1	39.05	38.90	0	12,654	0.00%
2021/10/15	1	37.60	1	37.80	38.10	0	13,738	0.00%
2021/10/14	4	36.66	3	36.95	37.00	1	13,781	0.01%
2021/10/13	2	37.40	0	0.00	36.80	2	13,838	0.01%
2021/10/12	3	37.93	2	38.20	37.80	1	13,899	0.01%
2021/10/07	1	40.00	0	0.00	40.10	1	14,076	0.01%
2021/10/06	1	39.30	0	0.00	39.40	1	14,217	0.01%
2021/10/04	1	39.45	0	0.00	39.35	1	14,136	0.01%
2021/09/30	2	40.90	1	40.45	40.95	1	14,001	0.01%
2021/09/29	1	40.75	0	0.00	40.80	1	13,955	0.01%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/27	0	0.00	5	42.10	42.00	-5	13,964	-0.04%
2021/09/24	11	42.70	0	0.00	42.55	11	14,118	0.08%
2021/09/22	1	42.50	0	0.00	42.00	1	14,621	0.01%
2021/09/17	0.5	43.40	0	0.00	43.20	0.5	14,532	0.00%
2021/09/15	0	0.00	1	43.35	43.30	-1	14,604	-0.01%
2021/09/13	0	0.00	5	44.45	44.20	-5	14,719	-0.03%
2021/09/10	1	44.80	1	44.65	44.85	0	14,779	0.00%
2021/09/09	7	43.68	0	0.00	43.80	7	14,891	0.05%
2021/09/08	1	43.65	0	0.00	43.65	1	14,809	0.01%
2021/09/07	1	44.95	0	0.00	45.35	1	14,746	0.01%
2021/09/06	5	45.95	2	46.20	45.75	3	14,931	0.02%
2021/09/03	20	46.10	0	0.00	46.40	20	14,894	0.13%
2021/08/31	1	45.20	10	44.85	45.60	-9	15,439	-0.06%
2021/08/30	1	45.50	4	45.68	45.75	-3	16,206	-0.02%
2021/08/27	10	45.90	0	0.00	45.65	10	16,528	0.06%
2021/08/26	5	44.80	0	0.00	45.15	5	16,705	0.03%
2021/08/25	1	44.00	0	0.00	44.10	1	16,597	0.01%
2021/08/20	1	41.30	0	0.00	41.50	1	16,508	0.01%
2021/08/19	4	41.03	0	0.00	40.70	4	16,358	0.02%
2021/08/18	1	44.95	3	43.97	45.00	-2	16,058	-0.01%
2021/08/17	2	44.15	6	43.33	43.20	-4	15,951	-0.03%
2021/08/13	1	45.50	20	46.42	45.00	-19	15,826	-0.12%
2021/08/12	1	47.75	0	0.00	47.80	1	15,645	0.01%
2021/08/11	5	48.00	0	0.00	48.00	5	15,673	0.03%
2021/08/10	26	48.74	11	48.29	47.85	15	15,655	0.10%
2021/08/09	6	49.41	10	49.66	48.55	-4	15,611	-0.03%
2021/08/06	17	50.40	28	50.22	50.30	-11	15,392	-0.07%
2021/08/05	20	49.48	11	48.25	49.90	9	14,917	0.06%
2021/08/04	6	48.34	16	48.49	48.20	-10	14,926	-0.07%
2021/08/03	49	48.06	2	48.28	48.00	47	14,942	0.31%
2021/07/29	1	45.60	2	46.00	45.95	-1	14,939	-0.01%
2021/07/28	2	45.95	0	0.00	45.50	2	15,218	0.01%
2021/07/27	5	47.60	4	47.00	46.85	1	15,622	0.01%
2021/07/26	1	47.75	17.1	46.96	47.50	-16.1	15,735	-0.10%
2021/07/23	0.1	46.85	0	0.00	46.75	0.1	16,097	0.00%
2021/07/22	16	47.10	11.1	46.84	47.95	5	16,173	0.03%
2021/07/16	10	45.40	0	0.00	45.40	10	16,877	0.06%
2021/07/14	3	45.10	3	45.10	44.65	0	16,873	0.00%
2021/07/13	3	43.80	5	44.78	43.80	-2	16,669	-0.01%
2021/07/12	3	43.95	0	0.00	44.40	3	16,762	0.02%
2021/07/09	1	44.10	1	43.60	43.60	0	17,134	0.00%
2021/07/07	0	0.00	2	44.10	44.00	-2	17,613	-0.01%
2021/07/06	2	44.50	0	0.00	44.40	2	17,740	0.01%
2021/07/05	0	0.00	35	44.34	44.35	-35	18,039	-0.19%
2021/07/02	6	43.53	0	0.00	43.60	6	18,269	0.03%
2021/06/30	7	44.66	7	43.99	44.90	0	18,515	0.00%
2021/06/29	0	0.00	3	43.05	42.70	-3	18,224	-0.02%
2021/06/28	0	0.00	2	42.25	42.25	-2	18,307	-0.01%
2021/06/25	4	42.18	6	42.55	42.15	-2	18,503	-0.01%
2021/06/24	2	42.53	1	42.75	42.40	1	18,544	0.01%
2021/06/23	0	42.30	2	42.95	42.90	-2	18,583	-0.01%
2021/06/22	10	41.55	0	0.00	41.50	10	18,627	0.05%
2021/06/21	26.1	41.71	0	0.00	41.50	26.1	18,935	0.14%
2021/06/18	4	42.66	5	43.05	42.25	-1	19,272	-0.01%
2021/06/17	0	0.00	1	42.45	43.15	-1	19,283	-0.01%
2021/06/16	1	41.85	11	41.90	42.10	-10	19,353	-0.05%
2021/06/15	6	42.02	0	0.00	42.25	6	19,551	0.03%
2021/06/11	0	0.00	17.1	42.50	42.90	-17.1	19,508	-0.09%
2021/06/09	7	41.91	3	41.75	41.75	4	19,931	0.02%
2021/06/08	29	41.61	1	41.80	42.15	28	19,895	0.14%
2021/06/07	13	40.55	9	41.63	42.50	4	19,582	0.02%
2021/06/04	7.8	41.41	12.1	41.78	41.70	-4.3	18,871	-0.02%
2021/06/03	6	41.88	23	41.84	42.20	-17	18,658	-0.09%
2021/06/02	3.1	43.55	1	43.25	43.20	2.1	18,344	0.01%
2021/06/01	0	0.00	4	44.10	43.75	-4	18,349	-0.02%
2021/05/31	5	43.15	8	43.14	43.20	-3	18,448	-0.02%
2021/05/28	12	42.48	0	0.00	42.75	12	18,646	0.06%
2021/05/27	1	41.65	1	41.95	41.80	0	18,853	0.00%
2021/05/25	1	42.55	5	41.72	42.05	-4	19,952	-0.02%
2021/05/24	3	39.92	3	40.20	40.65	0	20,057	0.00%
2021/05/21	1	40.65	2	40.90	40.40	-1	20,314	0.00%
2021/05/20	1	40.70	3	40.27	40.20	-2	20,574	-0.01%
2021/05/19	6.2	40.93	0	0.00	41.30	6.2	20,746	0.03%
2021/05/18	0	0.00	2	42.10	42.15	-2	20,833	-0.01%
2021/05/17	2	40.30	0	0.00	39.45	2	21,273	0.01%
2021/05/14	4	43.00	4	43.59	42.25	0	21,595	0.00%
2021/05/13	4	42.00	1	41.45	42.05	3	21,551	0.01%
2021/05/12	5.1	42.27	3	43.13	42.95	2.1	21,471	0.01%
2021/05/11	12	46.59	4	46.91	45.80	8	21,214	0.04%
2021/05/10	8	47.93	6	48.13	47.50	2	21,168	0.01%
2021/05/07	3	47.20	1	47.30	47.45	2	21,180	0.01%
2021/05/06	3	45.85	1	46.95	45.90	2	21,406	0.01%
2021/05/05	1	47.70	0	0.00	46.50	1	21,485	0.00%
2021/05/04	5	46.27	3	46.83	48.15	2	21,815	0.01%
2021/04/29	6.2	50.20	6	50.85	49.50	0.2	23,405	0.00%
2021/04/28	5	49.39	17.2	49.69	49.10	-12.2	24,532	-0.05%
2021/04/27	1	47.95	0	0.00	48.20	1	25,227	0.00%
2021/04/26	1	47.60	3	47.37	48.30	-2	26,626	-0.01%
2021/04/23	0	0.00	5	44.97	45.35	-5	26,528	-0.02%
2021/04/22	0.2	43.55	2	45.10	43.30	-1.8	26,358	-0.01%
2021/04/21	2	44.25	18	44.10	44.25	-16	26,227	-0.06%
2021/04/20	2	43.75	10	44.06	43.90	-8	26,415	-0.03%
2021/04/19	7	44.07	0	0.00	43.65	7	26,773	0.03%
2021/04/16	7	43.80	5	44.16	44.15	2	26,857	0.01%
2021/04/15	6	43.53	3	43.85	44.20	3	26,749	0.01%
2021/04/14	2	41.88	6	41.76	42.20	-4	26,563	-0.02%
2021/04/13	3	42.72	9	42.94	42.15	-6	26,563	-0.02%
2021/04/12	6.8	43.54	0	0.00	43.30	6.8	26,408	0.03%
2021/04/09	1	44.15	4	44.35	44.05	-3	26,281	-0.01%
2021/04/08	2	43.00	18	43.13	43.45	-16	25,988	-0.06%
2021/04/07	1	41.85	2	42.20	42.65	-1	25,720	0.00%
2021/04/06	5	42.52	6	42.12	42.10	-1	25,599	0.00%
2021/04/01	0	0.00	3	41.85	41.80	-3	25,473	-0.01%
2021/03/31	5	41.49	3	41.47	41.20	2	25,433	0.01%
2021/03/30	11	41.50	5	41.40	41.55	6	25,216	0.02%
2021/03/29	1	40.95	0	0.00	41.05	1	25,118	0.00%
2021/03/26	0	0.00	2	41.10	40.90	-2	25,136	-0.01%
2021/03/25	2	40.73	0	0.00	40.65	2	25,178	0.01%
2021/03/24	2	41.05	4	41.29	40.95	-2	25,342	-0.01%
2021/03/23	2	41.03	17	41.21	41.75	-15	25,030	-0.06%
2021/03/22	2	39.95	1	40.35	40.70	1	24,663	0.00%
2021/03/19	1	40.70	0	0.00	40.75	1	24,615	0.00%
2021/03/18	24	41.24	34	41.12	41.25	-10	24,511	-0.04%
2021/03/17	4	40.81	4	40.68	40.80	0	24,440	0.00%
2021/03/16	35	40.85	43	40.84	40.85	-8	24,448	-0.03%
2021/03/15	19	40.81	11	40.63	40.45	8	24,404	0.03%
2021/03/12	7	39.79	13	40.23	39.90	-6	24,207	-0.02%
2021/03/11	6	39.93	1	39.95	40.05	5	24,412	0.02%
2021/03/10	0	0.00	4	39.55	39.55	-4	24,513	-0.02%
2021/03/09	4	38.55	8	38.98	39.20	-4	24,606	-0.02%
2021/03/08	2	38.30	0	0.00	38.30	2	24,552	0.01%
2021/03/05	1	38.35	0	0.00	38.35	1	24,623	0.00%
2021/03/04	2	38.68	1	38.60	38.60	1	24,985	0.00%
2021/03/03	7	39.14	2	39.15	39.25	5	25,092	0.02%
2021/03/02	4	40.05	2	40.45	39.80	2	24,993	0.01%
2021/02/26	10	39.93	1	40.25	39.80	9	24,837	0.04%
2021/02/25	2	40.65	7	40.24	40.90	-5	24,744	-0.02%
2021/02/24	1	39.00	0	0.00	39.00	1	24,510	0.00%
2021/02/23	3	39.17	2	39.55	39.25	1	24,294	0.00%
2021/02/22	17	40.08	16	40.09	40.10	1	24,004	0.00%
2021/02/19	5	39.78	3	39.87	40.35	2	23,748	0.01%
2021/02/18	15	40.50	6	40.43	40.20	9	23,590	0.04%
2021/02/17	9	40.21	12	40.56	40.00	-3	23,461	-0.01%
2021/02/05	3	38.35	24	37.55	38.50	-21	22,871	-0.09%
2021/02/04	1	36.65	4	36.93	36.75	-3	22,454	-0.01%
2021/02/03	6	37.24	0	0.00	37.10	6	22,491	0.03%
2021/02/02	1	37.70	1	37.75	37.80	0	22,519	0.00%
2021/02/01	3	36.53	35	36.54	37.15	-32	22,540	-0.14%
2021/01/29	5	37.93	92	37.51	37.00	-87	22,711	-0.38%
2021/01/28	15	38.02	3	38.20	38.40	12	22,829	0.05%
2021/01/27	6	38.97	2	38.90	39.10	4	22,665	0.02%
2021/01/26	24	40.06	8	40.25	39.15	16	22,378	0.07%
2021/01/25	39	40.88	25	40.82	40.75	14	21,777	0.06%
2021/01/22	17	40.42	35	40.51	41.20	-18	20,793	-0.09%
2021/01/21	56	39.43	54	39.41	39.00	2	19,476	0.01%
2021/01/20	39	38.95	38	38.41	39.00	1	17,878	0.01%
2021/01/19	92	38.92	10	38.82	38.30	82	16,726	0.49%
2021/01/18	6	37.05	7	36.86	37.00	-1	15,165	-0.01%
2021/01/15	2	36.38	1	36.50	36.20	1	14,684	0.01%
2021/01/14	1	36.40	0	0.00	36.40	1	14,456	0.01%
2021/01/13	5	36.18	25	36.26	36.40	-20	14,276	-0.14%
2021/01/12	3	36.17	11	36.41	35.75	-8	14,089	-0.06%
2021/01/11	7	35.66	24	35.83	35.95	-17	13,640	-0.12%
2021/01/08	2	35.30	23	35.36	35.50	-21	13,447	-0.16%
2021/01/07	1	35.45	16	35.41	35.15	-15	13,289	-0.11%
2021/01/06	4	35.06	1	35.30	34.70	3	13,069	0.02%
2021/01/05	1	34.80	9	35.02	35.10	-8	12,805	-0.06%
2020/12/31	0	0.00	16	34.80	34.75	-16	12,874	-0.12%
2020/12/30	20	34.55	0	0.00	34.60	20	12,910	0.15%
2020/12/29	6	34.53	14	34.45	34.45	-8	12,952	-0.06%
2020/12/28	16	35.06	28	35.00	35.00	-12	12,848	-0.09%
2020/12/25	0	0.00	2	34.50	34.60	-2	12,663	-0.02%
2020/12/24	0	0.00	1	34.05	33.70	-1	12,555	-0.01%
2020/12/23	13	33.69	0	0.00	33.55	13	12,588	0.10%
2020/12/22	3	34.20	4	34.44	33.65	-1	12,649	-0.01%
2020/12/21	7	33.78	5	34.07	34.20	2	12,726	0.02%
2020/12/18	14	34.10	4	34.13	34.00	10	12,805	0.08%
2020/12/17	2	34.73	0	0.00	34.75	2	12,668	0.02%
2020/12/16	1	35.05	24	35.12	35.05	-23	12,833	-0.18%
2020/12/15	4	34.91	2	35.10	34.70	2	12,832	0.02%
2020/12/14	3	35.37	1	35.65	35.45	2	12,820	0.02%
2020/12/11	3	35.32	18	35.32	35.35	-15	12,896	-0.12%
2020/12/10	3	36.05	2	36.05	35.80	1	12,876	0.01%
2020/12/09	0	0.00	2	36.18	36.15	-2	12,761	-0.02%
2020/12/08	0	0.00	131	35.85	35.95	-131	12,630	-1.04%	大賣/鉅額交易
2020/12/07	136	35.83	15	36.03	35.95	121	12,526	0.97%	大買/鉅額交易
2020/12/04	28	35.25	30	35.64	35.60	-2	12,223	-0.02%
2020/12/03	7	34.99	1	35.05	34.90	6	12,006	0.05%
2020/12/02	2	35.40	0	0.00	35.45	2	11,920	0.02%
2020/12/01	2	35.15	8	35.44	35.55	-6	11,908	-0.05%
2020/11/30	7	35.63	6	35.62	35.40	1	11,948	0.01%
2020/11/27	1	34.65	7	34.80	34.90	-6	11,625	-0.05%
2020/11/26	0	0.00	10	34.23	34.20	-10	11,479	-0.09%
2020/11/25	5	33.48	25	33.58	33.70	-20	11,463	-0.17%
2020/11/24	30	33.72	6	34.11	33.90	24	11,362	0.21%
2020/11/23	35	33.84	50	33.63	33.90	-15	11,211	-0.13%
2020/11/20	0	0.00	2	32.30	32.50	-2	10,919	-0.02%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	3	32.48	15	32.51	32.50	-12	11,313	-0.11%
2020/11/17	0	0.00	4	32.85	32.55	-4	11,495	-0.03%
2020/11/16	1	32.50	10	32.43	32.50	-9	11,895	-0.08%
2020/11/13	2	32.03	5	32.15	32.15	-3	12,379	-0.02%
2020/11/12	2	32.40	2	32.65	32.15	0	12,988	0.00%
2020/11/11	1	32.35	7	32.38	32.35	-6	13,149	-0.05%
2020/11/10	5	32.05	8	32.10	32.15	-3	13,325	-0.02%
2020/11/09	1	31.75	6	31.91	31.95	-5	13,382	-0.04%
2020/11/06	11	31.86	219	32.23	31.85	-208	13,464	-1.54%	大賣/鉅額交易
2020/11/05	20	31.70	100	31.80	31.90	-80	13,345	-0.60%
2020/11/04	42	31.10	13	31.18	31.05	29	13,603	0.21%
2020/11/02	4	29.93	0	0.00	30.05	4	13,987	0.03%
2020/10/30	1	30.00	4	29.95	29.95	-3	14,481	-0.02%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	2	30.75	0	0.00	30.70	2	15,067	0.01%
2020/10/23	6	31.08	0	0.00	31.10	6	15,148	0.04%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	2	30.85	0	0.00	30.90	2	15,985	0.01%
2020/10/20	11	30.96	4	31.13	30.95	7	17,034	0.04%
2020/10/16	2	30.40	1	30.30	30.30	1	17,469	0.01%
2020/10/14	4	30.40	4	30.49	30.45	0	18,082	0.00%
2020/10/13	10	30.31	1	30.25	30.25	9	18,542	0.05%
2020/10/12	0	0.00	1	30.75	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	24	30.65	30.75	-24	19,022	-0.13%
2020/10/07	2	30.20	1	30.40	30.10	1	19,347	0.01%
2020/10/06	30	30.40	0	0.00	30.45	30	19,785	0.15%
2020/10/05	5	30.55	0	0.00	30.60	5	20,402	0.02%
2020/09/29	4	30.48	0	0.00	30.40	4	21,714	0.02%
2020/09/28	2	30.75	1	30.85	30.65	1	22,459	0.00%
2020/09/25	11	30.29	7	30.17	30.50	4	22,848	0.02%
2020/09/24	4	29.91	25	30.10	29.90	-21	23,350	-0.09%
2020/09/23	32	29.94	3	29.90	29.75	29	23,442	0.12%
2020/09/22	5	30.14	2	30.15	30.15	3	23,641	0.01%
2020/09/21	19	30.74	0	0.00	30.50	19	23,774	0.08%
2020/09/18	2	30.85	4	31.10	31.30	-2	23,915	-0.01%
2020/09/17	50	31.00	0	0.00	30.95	50	24,212	0.21%
2020/09/16	7	31.47	0	0.00	31.35	7	24,334	0.03%
2020/09/15	6	31.48	30	31.45	31.55	-24	24,501	-0.10%
2020/09/14	20	30.60	10	30.97	31.00	10	24,573	0.04%
2020/09/11	9	30.56	2	30.65	30.55	7	24,651	0.03%
2020/09/10	77	30.88	0	0.00	30.80	77	24,819	0.31%
2020/09/09	6	30.84	8	31.02	31.20	-2	24,847	-0.01%
2020/09/08	0	0.00	4	31.45	31.25	-4	24,910	-0.02%
2020/09/07	1	31.00	8	31.33	31.40	-7	25,052	-0.03%
2020/09/04	8	30.54	6	30.60	31.15	2	25,386	0.01%
2020/09/03	12	31.01	3	31.35	30.95	9	25,410	0.04%
2020/09/02	86	31.08	3	31.45	31.00	83	25,443	0.33%
2020/09/01	12	31.00	3	31.15	31.05	9	25,904	0.03%
2020/08/31	21	31.36	0	31.50	31.20	21	26,062	0.08%
2020/08/28	7	31.26	2	31.40	31.50	5	26,190	0.02%
2020/08/27	10	31.45	1	31.40	31.45	9	26,469	0.03%
2020/08/26	6	31.13	3	31.20	31.20	3	26,542	0.01%
2020/08/25	3	31.40	0	0.00	31.40	3	26,703	0.01%
2020/08/24	13	31.05	6	31.20	31.20	7	26,925	0.03%
2020/08/21	2	31.93	1	32.10	31.75	1	26,990	0.00%
2020/08/20	38	31.73	6	32.04	31.45	32	27,007	0.12%
2020/08/19	30	33.94	10	33.40	32.95	20	26,698	0.07%
2020/08/18	51	34.58	7	34.94	34.45	44	26,324	0.17%
2020/08/17	0	0.00	19	36.10	36.10	-19	25,978	-0.07%
2020/08/14	1	35.85	7	35.85	35.80	-6	26,415	-0.02%
2020/08/13	8	35.30	3	35.40	35.50	5	26,689	0.02%
2020/08/12	3	35.70	5	35.72	35.80	-2	27,090	-0.01%
2020/08/11	3	35.57	3	35.87	35.65	0	27,517	0.00%
2020/08/10	2	35.93	15	35.71	35.60	-13	27,336	-0.05%
2020/08/07	21	34.62	12	34.47	34.45	9	26,705	0.03%
2020/08/06	23	35.24	3	35.05	35.05	20	26,470	0.08%
2020/08/05	7	35.59	2	35.78	35.70	5	26,228	0.02%
2020/08/04	10	35.36	1	35.65	35.30	9	25,837	0.03%
2020/08/03	12	35.62	12	35.44	35.45	0	25,591	0.00%
2020/07/31	2	35.28	2	35.43	35.50	0	25,546	0.00%
2020/07/30	3	35.00	1	35.40	35.40	2	25,524	0.01%
2020/07/29	3	34.88	2	34.95	34.85	1	25,463	0.00%
2020/07/28	5	36.40	8	36.10	34.80	-3	25,424	-0.01%
2020/07/27	7	35.98	2	36.05	35.50	5	25,129	0.02%
2020/07/24	5	36.75	23	36.75	36.75	-18	24,616	-0.07%
2020/07/23	22	36.36	7	35.85	36.45	15	23,603	0.06%
2020/07/22	1	35.45	0	0.00	35.40	1	23,364	0.00%
2020/07/21	2	35.15	12	35.13	35.45	-10	23,312	-0.04%
2020/07/20	13	35.35	1	35.00	35.20	12	23,054	0.05%
2020/07/17	11	34.98	1	34.80	34.85	10	22,764	0.04%
2020/07/16	6	34.88	1	34.45	34.35	5	22,537	0.02%
2020/07/15	5	34.47	0	0.00	34.10	5	22,390	0.02%
2020/07/14	22	35.15	1	35.00	34.75	21	22,462	0.09%
2020/07/13	30	36.40	4	36.28	36.20	26	22,342	0.12%
2020/07/10	3	38.63	9	38.87	38.55	-6	21,933	-0.03%
2020/07/09	0	0.00	37	39.30	39.55	-37	21,360	-0.17%
2020/07/08	3	38.45	2	39.10	38.95	1	20,751	0.00%
2020/07/07	3	37.13	21	37.63	37.80	-18	20,191	-0.09%
2020/07/06	3	36.45	33	36.78	37.10	-30	19,615	-0.15%
2020/07/03	22	36.14	17	36.07	36.20	5	19,391	0.03%
2020/07/02	4	34.90	5	35.06	35.40	-1	18,865	-0.01%
2020/07/01	12	34.82	4	34.76	34.95	8	18,685	0.04%
2020/06/30	3	33.60	0	0.00	34.35	3	18,284	0.02%
2020/06/29	14	33.73	13	33.42	33.40	1	18,042	0.01%
2020/06/24	6	33.65	5	33.81	33.60	1	17,739	0.01%
2020/06/23	1	32.75	2	33.20	33.05	-1	17,578	-0.01%
2020/06/22	20	33.40	16	33.51	33.00	4	17,549	0.02%
2020/06/19	13	32.95	50	32.93	33.20	-37	17,450	-0.21%
2020/06/18	7	32.63	9	32.95	32.75	-2	17,281	-0.01%
2020/06/17	10	32.63	14	32.90	32.75	-4	17,190	-0.02%
2020/06/12	2	31.00	14	32.01	32.00	-12	17,190	-0.07%
2020/06/11	16	32.40	35	32.35	31.80	-19	17,165	-0.11%
2020/06/10	16	32.68	2	32.70	32.90	14	16,898	0.08%
2020/06/09	16	32.83	0	0.00	32.75	16	16,955	0.09%
2020/06/08	5	32.98	24	33.00	33.00	-19	16,831	-0.11%
2020/06/04	10	31.45	4	31.34	31.40	6	16,016	0.04%
2020/06/03	17	31.44	1	31.30	31.60	16	15,811	0.10%
2020/06/02	8	30.91	2	31.00	31.10	6	15,566	0.04%
2020/06/01	5	30.60	21	30.78	30.95	-16	15,282	-0.10%
2020/05/29	15	30.15	16	30.16	30.10	-1	14,964	-0.01%
2020/05/28	28	30.64	0	0.00	30.50	28	14,601	0.19%
2020/05/27	14	30.93	11	30.93	30.80	3	14,289	0.02%
2020/05/26	32	31.23	2	31.10	31.10	30	14,077	0.21%
2020/05/25	14	30.94	14	31.06	31.10	0	13,902	0.00%
2020/05/22	4	31.70	2	31.90	31.60	2	13,677	0.01%
2020/05/21	10	31.82	1	31.80	32.30	9	13,382	0.07%
2020/05/20	16	30.42	0	0.00	30.30	16	12,664	0.13%
2020/05/19	21	31.10	1	31.70	31.05	20	12,050	0.17%
2020/05/18	29	32.67	10	32.10	32.00	19	11,427	0.17%
2020/05/15	10	35.66	0	0.00	35.55	10	10,824	0.09%
2020/05/14	16	36.13	1	36.40	36.10	15	10,801	0.14%
2020/05/12	0	0.00	1	36.80	36.20	-1	10,793	-0.01%
2020/05/11	1	36.70	13	37.11	36.45	-12	10,845	-0.11%
2020/05/08	1	36.40	18	36.08	36.35	-17	10,877	-0.16%
2020/05/07	4	36.55	18	36.36	36.35	-14	10,842	-0.13%
2020/05/06	19	35.88	0	0.00	35.95	19	10,798	0.18%
2020/05/05	11	35.57	2	35.68	35.95	9	10,911	0.08%
2020/05/04	3	35.03	2	35.35	35.20	1	10,893	0.01%
2020/04/30	10	36.05	1	36.25	36.00	9	10,868	0.08%
2020/04/29	1	35.75	0	0.00	35.75	1	10,992	0.01%
2020/04/28	5	35.89	2	36.08	35.80	3	11,119	0.03%
2020/04/27	12	35.59	11	35.88	36.10	1	11,323	0.01%
2020/04/24	1	34.10	6	35.04	35.20	-5	11,175	-0.04%
2020/04/23	2	34.30	2	34.35	34.30	0	11,166	0.00%
2020/04/22	1	33.25	1	33.45	34.35	0	11,144	0.00%
2020/04/21	4	34.35	0	0.00	34.00	4	11,148	0.04%
2020/04/20	4	35.39	2	35.65	35.35	2	10,982	0.02%
2020/04/17	3	35.60	31	37.22	35.60	-28	10,875	-0.26%
2020/04/16	12	36.03	5	36.00	36.35	7	10,509	0.07%
2020/04/15	0	0.00	4	34.75	34.85	-4	10,192	-0.04%
2020/04/13	3	33.23	3	33.45	33.50	0	10,200	0.00%
2020/04/08	0	0.00	22	33.00	33.05	-22	10,533	-0.21%
2020/04/06	7	30.41	1	30.15	30.15	6	10,176	0.06%
2020/04/01	8	30.14	3	30.20	30.15	5	10,073	0.05%
2020/03/31	5	30.27	5	30.18	30.25	0	10,087	0.00%
2020/03/30	1	30.00	1	30.30	30.40	0	9,989	0.00%
2020/03/27	3	32.07	3	31.05	31.00	0	10,056	0.00%
2020/03/26	0	0.00	3	32.00	32.10	-3	9,983	-0.03%
2020/03/25	10	31.39	4	31.33	30.90	6	9,907	0.06%
2020/03/23	6	30.14	1	29.70	29.60	5	9,692	0.05%
2020/03/20	1	30.70	0	0.00	30.70	1	9,722	0.01%
2020/03/19	1	31.00	2	30.83	29.60	-1	9,644	-0.01%
2020/03/18	0	0.00	9	30.97	30.90	-9	9,705	-0.09%
2020/03/17	7	30.01	0	0.00	30.00	7	9,597	0.07%
2020/03/16	0	0.00	1	32.15	30.50	-1	9,450	-0.01%
2020/03/13	6	29.52	6	30.08	30.40	0	9,297	0.00%
2020/03/12	3	31.82	3	31.70	31.10	0	9,202	0.00%
2020/03/10	10	33.00	10	33.40	33.30	0	9,178	0.00%
2020/03/09	16	33.38	10	33.10	32.80	6	9,168	0.07%
2020/03/06	0	0.00	2	34.60	34.00	-2	9,134	-0.02%
2020/03/05	1	34.25	0	0.00	34.25	1	9,111	0.01%
2020/03/04	0	0.00	2	34.20	34.05	-2	9,176	-0.02%
2020/03/02	2	32.03	0	0.00	32.30	2	9,200	0.02%
2020/02/27	6	33.00	0	0.00	32.75	6	9,201	0.07%
2020/02/26	11	33.95	0	0.00	33.80	11	9,170	0.12%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/18	3	34.88	0	0.00	34.70	3	9,675	0.03%
2020/02/17	2	35.33	2	35.45	35.40	0	9,815	0.00%
2020/02/13	0	0.00	1	35.75	36.00	-1	10,549	-0.01%
2020/02/12	0	0.00	14	35.75	36.00	-14	10,731	-0.13%
2020/02/11	0	0.00	7	35.29	35.60	-7	10,648	-0.07%
2020/02/10	1	33.25	1	33.40	33.95	0	10,529	0.00%
2020/02/07	3	34.15	0	0.00	33.80	3	10,608	0.03%
2020/02/06	0	0.00	2	33.70	35.10	-2	10,492	-0.02%
2020/02/05	2	33.00	5	33.40	32.75	-3	10,355	-0.03%
2020/02/03	6	31.25	0	0.00	32.30	6	10,360	0.06%
2020/01/31	1	32.35	0	0.00	32.65	1	10,200	0.01%
2020/01/30	3	33.58	21	33.24	32.85	-18	10,424	-0.17%
2020/01/20	6	36.35	0.5	36.50	36.30	5.5	10,590	0.05%
2020/01/17	2	36.78	0	0.00	36.65	2	10,547	0.02%
2020/01/15	13	36.95	0	0.00	36.90	13	10,752	0.12%
2020/01/14	2	37.25	2	37.50	37.50	0	10,769	0.00%
2020/01/10	1	36.90	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	7	36.73	37.00	-7	11,227	-0.06%
2020/01/08	3	36.05	1	36.05	36.30	2	11,400	0.02%
2020/01/07	10	36.59	1	36.65	36.25	9	11,400	0.08%
2020/01/06	25	36.18	3	36.80	36.05	22	11,460	0.19%
2020/01/03	8	37.93	1	38.35	37.30	7	11,280	0.06%
2020/01/02	7	37.67	14	38.09	38.20	-7	11,030	-0.06%
2019/12/31	8	37.58	3	37.70	37.55	5	11,150	0.04%
2019/12/30	6	37.70	6	38.10	37.95	0	11,234	0.00%
2019/12/27	1	37.40	4	37.45	37.45	-3	11,371	-0.03%
2019/12/26	7	37.59	0	0.00	37.45	7	11,462	0.06%
2019/12/25	4	37.75	0	0.00	38.00	4	11,570	0.03%
2019/12/24	8	37.71	2	37.75	37.75	6	11,861	0.05%
2019/12/23	4	37.89	0	0.00	37.60	4	12,333	0.03%
2019/12/20	1	38.45	5	39.15	38.45	-4	12,502	-0.03%
2019/12/18	2	38.53	1	38.90	38.85	1	13,586	0.01%
2019/12/17	8	39.33	45	38.96	39.00	-37	13,771	-0.27%
2019/12/16	0	0.00	1	38.70	38.70	-1	13,771	-0.01%
2019/12/13	1	38.05	1	38.25	38.60	0	13,836	0.00%
2019/12/12	2	38.05	4	38.24	38.05	-2	13,664	-0.01%
2019/12/11	2	38.08	2	38.40	38.05	0	13,630	0.00%
2019/12/10	1	37.65	23	38.17	38.40	-22	13,640	-0.16%
2019/12/09	12	37.68	16	37.71	37.80	-4	13,619	-0.03%
2019/12/06	1	37.05	6	37.29	37.20	-5	13,560	-0.04%
2019/12/05	5	36.60	17	36.96	37.15	-12	13,575	-0.09%
2019/12/04	10	36.15	1	36.00	36.20	9	13,806	0.07%
2019/12/03	6	36.00	1	36.20	36.05	5	14,222	0.04%
2019/12/02	4	36.40	0	0.00	36.25	4	14,240	0.03%
2019/11/29	3	36.90	2	37.15	36.90	1	14,210	0.01%
2019/11/28	13	37.45	0	0.00	37.50	13	14,317	0.09%
2019/11/27	4	37.15	0	0.00	37.00	4	14,441	0.03%
2019/11/26	4	37.41	0	0.00	37.20	4	14,661	0.03%
2019/11/25	2	37.70	1	37.90	37.70	1	14,768	0.01%
2019/11/22	5	37.95	5	38.35	37.95	0	14,818	0.00%
2019/11/21	6	37.83	3	38.12	38.25	3	14,922	0.02%
2019/11/19	7	37.90	9	38.78	37.65	-2	15,557	-0.01%
2019/11/18	0	0.00	2	38.08	38.20	-2	15,936	-0.01%
2019/11/15	11	37.60	0	0.00	37.35	11	16,062	0.07%
2019/11/14	10	37.87	6	37.75	37.50	4	16,318	0.02%
2019/11/13	6	38.57	3	38.70	38.80	3	16,865	0.02%
2019/11/12	9	38.80	11	38.96	39.50	-2	17,485	-0.01%
2019/11/11	2	36.95	6	38.47	36.85	-4	16,978	-0.02%
2019/11/08	0	0.00	3	37.55	37.45	-3	16,791	-0.02%
2019/11/07	10	37.24	2	37.35	36.75	8	16,789	0.05%
2019/11/06	3	37.22	3	37.55	37.30	0	16,837	0.00%
2019/11/05	21	37.75	0	0.00	37.85	21	16,930	0.12%
2019/11/04	4	37.79	4	38.10	37.90	0	17,168	0.00%
2019/11/01	3	37.70	3	37.85	37.80	0	17,280	0.00%
2019/10/31	1	38.00	1	38.15	38.25	0	17,397	0.00%
2019/10/29	3	38.27	13	38.58	37.90	-10	17,646	-0.06%
2019/10/28	0	0.00	29	37.28	38.10	-29	17,391	-0.17%
2019/10/25	1	36.25	1	36.40	36.20	0	17,001	0.00%
2019/10/24	0	0.00	0.3	36.70	36.75	-0.3	16,973	0.00%
2019/10/23	12	36.35	8	36.53	36.30	4	17,048	0.02%
2019/10/22	0	0.00	4	36.06	35.70	-4	16,958	-0.02%
2019/10/21	4	35.59	0	0.00	35.70	4	17,171	0.02%
2019/10/18	13	35.62	6	35.90	35.80	7	17,487	0.04%
2019/10/17	13	36.00	2	36.00	35.70	11	17,711	0.06%
2019/10/16	0	0.00	13	36.77	36.45	-13	17,690	-0.07%
2019/10/15	2	36.23	1	36.35	36.05	1	17,822	0.01%
2019/10/14	9	36.00	16	36.23	36.00	-7	17,904	-0.04%
2019/10/09	4	34.99	2	35.00	35.00	2	17,923	0.01%
2019/10/08	2	35.70	0	0.00	35.60	2	18,266	0.01%
2019/10/07	12	36.25	20	35.90	35.65	-8	18,426	-0.04%
2019/10/04	1	34.55	3	34.90	34.95	-2	18,279	-0.01%
2019/10/03	4	34.45	2	34.73	34.55	2	18,240	0.01%
2019/10/02	10	34.74	1	34.90	35.20	9	18,176	0.05%
2019/10/01	13	35.01	0	0.00	34.85	13	18,323	0.07%
2019/09/27	9	34.78	0	0.00	34.85	9	18,449	0.05%
2019/09/26	16	36.07	19	35.99	35.00	-3	18,336	-0.02%
2019/09/25	4	37.33	3	37.38	37.70	1	17,903	0.01%
2019/09/24	26	37.78	24	37.93	37.45	2	18,028	0.01%
2019/09/23	6	36.60	16	35.91	36.60	-10	17,593	-0.06%
2019/09/20	3	34.10	21	34.71	35.00	-18	17,135	-0.11%
2019/09/19	4	34.16	3	34.35	34.25	1	17,025	0.01%
2019/09/18	10	33.90	0	0.00	34.05	10	17,030	0.06%
2019/09/17	7	33.88	0	0.00	33.65	7	16,922	0.04%
2019/09/16	1	34.45	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	6	34.65	34.85	-6	16,840	-0.04%
2019/09/10	15	34.07	0	0.00	34.00	15	16,857	0.09%
2019/09/09	4	34.93	34	34.70	34.70	-30	16,808	-0.18%
2019/09/06	2	34.53	5	34.81	34.95	-3	16,752	-0.02%
2019/09/05	13	35.16	4	35.36	34.60	9	16,516	0.05%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/03	3	34.50	0	0.00	34.40	3	15,964	0.02%
2019/08/30	4	34.55	3	34.80	34.15	1	15,777	0.01%
2019/08/29	10	34.55	0	0.00	34.50	10	15,681	0.06%
2019/08/27	2	33.85	0	0.00	33.40	2	15,357	0.01%
2019/08/26	1	33.05	1	33.45	33.40	0	15,292	0.00%
2019/08/23	5	34.19	2	34.35	34.05	3	15,210	0.02%
2019/08/22	17	34.82	8	34.60	34.70	9	14,918	0.06%
2019/08/21	11	33.88	6	34.67	33.95	5	14,579	0.03%
2019/08/20	5	33.65	3	33.97	33.45	2	13,834	0.01%
2019/08/19	6	33.68	15	34.05	33.80	-9	13,679	-0.07%
2019/08/16	3	34.55	13	34.71	34.25	-10	13,490	-0.07%
2019/08/15	24	33.09	63	32.43	33.25	-39	12,755	-0.31%
2019/08/14	14	31.46	0	0.00	31.10	14	12,074	0.12%
2019/08/13	11	31.45	1	32.20	31.55	10	12,232	0.08%
2019/08/12	0	0.00	5	32.13	32.15	-5	12,508	-0.04%
2019/08/08	3	31.80	7	31.86	31.70	-4	12,573	-0.03%
2019/08/07	23	32.34	14	32.01	31.75	9	12,670	0.07%
2019/08/06	23	31.36	13	31.53	32.10	10	12,606	0.08%
2019/08/05	3	31.90	9	31.02	30.90	-6	12,379	-0.05%
2019/08/02	12	31.43	1	31.90	31.25	11	12,374	0.09%
2019/08/01	0	0.00	22	32.84	32.90	-22	12,266	-0.18%
2019/07/31	7	32.11	22	32.53	32.55	-15	12,048	-0.12%
2019/07/29	7	32.39	6	32.58	32.00	1	12,036	0.01%
2019/07/26	0	0.00	3	32.53	32.50	-3	11,949	-0.03%
2019/07/25	16	32.54	2	32.40	32.45	14	11,915	0.12%
2019/07/24	9	32.06	4	32.20	32.05	5	11,787	0.04%
2019/07/23	9	32.15	2	31.88	32.40	7	11,819	0.06%
2019/07/22	1	32.15	8	32.12	32.30	-7	11,553	-0.06%
2019/07/19	7	31.11	5	31.22	30.45	2	11,202	0.02%
2019/07/18	10	31.01	3	30.57	30.30	7	10,856	0.06%
2019/07/17	18	31.58	19	31.93	32.55	-1	10,849	-0.01%
2019/07/16	2	31.35	1	31.50	31.40	1	10,901	0.01%
2019/07/15	8	31.63	0	0.00	31.50	8	10,763	0.07%
2019/07/12	1	31.05	11	31.14	31.10	-10	10,829	-0.09%
2019/07/11	4	29.74	11	29.90	30.00	-7	10,898	-0.06%
2019/07/10	3	29.48	8	29.41	29.40	-5	11,089	-0.05%
2019/07/09	7	29.26	1	29.35	29.20	6	11,207	0.05%
2019/07/08	1	29.25	1	29.40	29.25	0	11,282	0.00%
2019/07/05	2	29.03	35	29.57	29.30	-33	11,329	-0.29%
2019/07/04	2	29.00	5	28.95	29.00	-3	11,401	-0.03%
2019/07/03	8	28.51	0	0.00	28.00	8	11,179	0.07%
2019/07/02	4	28.80	2	28.95	28.95	2	11,186	0.02%
2019/07/01	0	0.00	9	28.89	29.00	-9	11,252	-0.08%
2019/06/28	2	26.75	1	27.00	26.80	1	11,069	0.01%
2019/06/27	0	0.00	11	26.90	26.80	-11	11,068	-0.10%
2019/06/26	3	26.02	3	26.18	26.15	0	11,062	0.00%
2019/06/25	11	26.75	11	26.90	26.30	0	10,916	0.00%
2019/06/24	0	0.00	5	26.30	26.60	-5	10,779	-0.05%
2019/06/21	2.5	26.06	0	0.00	26.00	2.5	10,780	0.02%
2019/06/20	2	26.20	2	26.35	26.30	0	10,744	0.00%
2019/06/17	2	25.18	1	25.35	24.95	1	10,866	0.01%
2019/06/13	2	25.68	0	0.00	25.50	2	11,657	0.02%
2019/06/10	2	26.13	2	26.23	26.15	0	11,865	0.00%
2019/06/06	0	0.00	5	26.25	26.00	-5	11,945	-0.04%
2019/06/05	1	26.05	1	26.20	25.80	0	11,945	0.00%
2019/06/04	2	26.30	0	0.00	26.00	2	11,902	0.02%
2019/05/30	11	25.60	0	0.00	25.70	11	11,933	0.09%
2019/05/29	1	24.75	1	25.05	25.60	0	12,024	0.00%
2019/05/28	2	25.53	2	25.70	24.60	0	12,072	0.00%
2019/05/27	0	0.00	5	25.60	25.50	-5	12,110	-0.04%
2019/05/24	1	25.20	1	25.45	25.40	0	12,430	0.00%
2019/05/23	3	25.62	21	25.63	25.40	-18	12,931	-0.14%
2019/05/22	0	0.00	15	26.73	26.55	-15	13,168	-0.11%
2019/05/21	5	26.34	10	26.62	26.40	-5	13,306	-0.04%
2019/05/20	3	25.98	3	26.15	27.00	0	13,144	0.00%
2019/05/17	16	27.91	1	28.05	26.65	15	12,865	0.12%
2019/05/16	7	29.60	1	29.65	29.40	6	12,515	0.05%
2019/05/15	0	0.00	6	29.69	29.85	-6	12,375	-0.05%
2019/05/14	2	27.38	2	27.65	28.55	0	12,167	0.00%
2019/05/13	2	28.43	2	28.60	28.40	0	12,080	0.00%
2019/05/10	2	28.93	2	29.10	28.80	0	12,049	0.00%
2019/05/09	1	29.20	0	0.00	29.00	1	11,880	0.01%
2019/05/08	6	29.24	1	29.25	29.45	5	11,866	0.04%
2019/05/07	9	29.35	96	29.58	29.25	-87	11,874	-0.73%
2019/05/06	3	28.80	3	28.87	28.95	0	11,868	0.00%
2019/05/03	0	0.00	1	28.60	28.65	-1	11,814	-0.01%
2019/05/02	2	28.38	0	0.00	28.45	2	12,127	0.02%
2019/04/30	1	28.60	0	0.00	28.60	1	12,469	0.01%
2019/04/29	2	28.18	1	28.70	29.00	1	12,409	0.01%
2019/04/25	5	28.40	1	28.40	28.50	4	12,298	0.03%
2019/04/23	23	28.79	0	0.00	28.55	23	12,265	0.19%
2019/04/22	0	0.00	21	29.16	30.10	-21	12,018	-0.17%
2019/04/19	7	28.61	0	0.00	28.30	7	11,585	0.06%
2019/04/18	2	28.28	2	28.53	28.50	0	11,590	0.00%
2019/04/17	24	28.44	1	28.75	28.55	23	11,317	0.20%
2019/04/16	2	29.70	13	29.22	29.10	-11	10,815	-0.10%
2019/04/15	50	28.35	0	0.00	28.55	50	10,448	0.48%
2019/04/12	1	27.90	1	28.10	28.35	0	10,449	0.00%
2019/04/11	10	28.10	0	0.00	28.25	10	10,381	0.10%
2019/04/10	4	28.23	0	0.00	27.95	4	10,240	0.04%
2019/04/09	5	27.85	0	0.00	27.75	5	9,978	0.05%
2019/04/08	5	27.69	5	27.63	27.75	0	10,087	0.00%
2019/04/03	13	27.52	0	0.00	27.50	13	9,968	0.13%
2019/04/02	3	27.40	61	27.15	27.05	-58	9,794	-0.59%
2019/04/01	1	26.30	21	26.62	26.70	-20	9,599	-0.21%
2019/03/29	0	0.00	8	26.29	26.25	-8	9,458	-0.08%
2019/03/28	2	25.65	0	0.00	25.50	2	9,434	0.02%
2019/03/26	10	25.82	1	25.70	25.70	9	9,791	0.09%
2019/03/25	4	25.40	1	25.20	25.70	3	9,958	0.03%
2019/03/22	31	25.48	0	0.00	25.35	31	10,090	0.31%
2019/03/21	3	26.00	3	26.30	26.05	0	10,567	0.00%
2019/03/20	1	26.00	5	26.20	26.10	-4	11,000	-0.04%
2019/03/19	10	26.67	12	26.05	26.00	-2	11,331	-0.02%
2019/03/18	4	26.26	7	26.16	26.70	-3	11,195	-0.03%
2019/03/15	2	23.93	2	24.30	24.55	0	10,723	0.00%
2019/03/14	46	25.15	0	0.00	24.40	46	10,862	0.42%
2019/03/08	0	0.00	1	24.65	24.60	-1	10,717	-0.01%
2019/03/07	0	0.00	10	25.10	24.70	-10	10,739	-0.09%
2019/03/05	4	25.65	0	0.00	25.40	4	10,608	0.04%
2019/03/04	2	25.00	0	0.00	25.85	2	10,499	0.02%
2019/02/27	10	25.60	2	25.30	25.25	8	10,375	0.08%
2019/02/26	2	25.55	0	0.00	26.10	2	10,256	0.02%
2019/02/25	0	0.00	4	25.85	25.60	-4	10,126	-0.04%
2019/02/22	0	0.00	3	26.20	25.75	-3	9,796	-0.03%
2019/02/21	9	24.30	5	24.90	24.80	4	9,219	0.04%
2019/02/15	10	22.90	0	0.00	22.90	10	8,825	0.11%
2019/02/12	0	0.00	1	23.45	23.40	-1	8,848	-0.01%
2019/01/29	0	0.00	1	23.00	23.30	-1	8,889	-0.01%
2019/01/28	11	23.37	0	0.00	23.50	11	8,813	0.12%
2019/01/23	1	23.80	1	23.50	23.90	0	8,461	0.00%
2019/01/11	0	0.00	1	21.70	21.55	-1	7,619	-0.01%
2019/01/08	1	21.80	0	0.00	21.80	1	7,481	0.01%
2019/01/03	0	0.00	2	22.40	22.40	-2	7,321	-0.03%
2018/12/28	0	0.00	2	23.05	23.25	-2	7,302	-0.03%
2018/12/27	4	22.78	8	22.88	22.70	-4	7,251	-0.06%
2018/12/26	1	24.05	1	24.30	23.50	0	7,093	0.00%
2018/12/21	2	23.40	0	0.00	23.60	2	6,875	0.03%
2018/12/20	2	23.50	2	23.30	23.30	0	6,700	0.00%
2018/12/19	0	0.00	9	22.73	23.00	-9	6,497	-0.14%
2018/12/14	16	22.10	4	22.90	21.50	12	5,855	0.20%
2018/12/13	0	0.00	8	22.72	23.05	-8	5,186	-0.15%
2018/12/12	10	21.27	6	21.91	21.60	4	4,676	0.09%
2018/12/11	3	21.15	0	0.00	21.90	3	4,210	0.07%
2018/12/07	10	21.29	10	21.72	21.95	0	3,947	0.00%
2018/12/03	1	21.20	1	21.20	21.50	0	3,834	0.00%
2018/11/29	1	20.80	0	0.00	20.75	1	3,725	0.03%
2018/11/22	0	0.00	1	20.65	20.60	-1	3,718	-0.03%
2018/11/19	0	0.00	2	20.75	20.75	-2	3,814	-0.05%
2018/11/15	2	20.40	0	0.00	20.70	2	3,826	0.05%
2018/11/14	0	0.00	5	19.80	20.05	-5	3,746	-0.13%
2018/11/13	5	19.50	0	0.00	19.45	5	3,808	0.13%
2018/11/07	1	19.15	0	0.00	19.50	1	4,040	0.02%
2018/10/31	0	0.00	20	17.85	18.05	-20	4,566	-0.44%
2018/10/29	6	17.12	0	0.00	17.80	6	4,650	0.13%
2018/10/25	1	17.80	6	18.01	18.20	-5	4,545	-0.11%
2018/10/23	5	18.86	0	0.00	18.90	5	4,516	0.11%
2018/10/19	5	19.00	4	19.00	18.95	1	4,636	0.02%
2018/10/12	0	0.00	6	18.76	19.00	-6	4,625	-0.13%
2018/10/11	0	0.00	5	18.70	19.05	-5	4,654	-0.11%
2018/10/09	2	19.55	2	20.50	19.65	0	4,572	0.00%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/14	2	20.80	0	0.00	20.75	2	4,583	0.04%
2018/09/13	1	20.35	0	0.00	20.55	1	4,568	0.02%
2018/09/10	0	0.00	1	19.90	19.95	-1	4,478	-0.02%
2018/09/07	2	21.05	0	0.00	21.05	2	4,365	0.05%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/09/03	10	21.60	0	0.00	21.50	10	4,321	0.23%
2018/08/27	0	0.00	1	21.85	21.95	-1	4,316	-0.02%
2018/08/24	1	21.45	0	0.00	21.35	1	4,301	0.02%
2018/08/22	1	21.85	0	0.00	21.80	1	4,414	0.02%
2018/08/20	0	0.00	2	21.10	21.10	-2	4,374	-0.05%
2018/08/10	15	22.99	0	0.00	23.05	15	3,898	0.38%
2018/08/09	12	24.26	0	0.00	24.20	12	3,707	0.32%
2018/08/06	5	26.00	0	0.00	26.05	5	3,429	0.15%
2018/07/27	1	26.65	0	0.00	26.65	1	3,549	0.03%
2018/07/19	3	26.28	0	26.25	26.20	3	3,713	0.08%
2018/07/16	0	0.00	10	27.85	27.70	-10	3,654	-0.27%
2018/06/28	1	27.65	0	0.00	27.65	1	3,648	0.03%
2018/06/26	10	27.70	0	0.00	27.70	10	3,702	0.27%
2018/06/25	0	0.00	0.3	28.15	28.15	-0.3	3,721	-0.01%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/14	2	28.70	0	0.00	28.60	2	3,947	0.05%
2018/06/12	0	0.00	5	28.85	28.85	-5	4,299	-0.12%
2018/06/07	0	0.00	10	29.05	29.10	-10	4,680	-0.21%
2018/06/06	1	28.75	0	0.00	28.75	1	4,769	0.02%
2018/06/01	5	28.25	0	0.00	28.30	5	4,817	0.10%
2018/05/30	8	28.33	0	0.00	28.15	8	4,776	0.17%
2018/05/28	5	28.24	0	0.00	28.20	5	4,783	0.10%
2018/05/25	0	0.00	14	28.35	28.30	-14	4,914	-0.28%
2018/05/23	3	28.03	0.5	28.00	28.05	2.5	4,979	0.05%
2018/05/22	10	28.00	0	0.00	28.05	10	4,982	0.20%
2018/05/16	0	0.00	5	28.30	28.30	-5	4,948	-0.10%
2018/05/08	15	27.83	0	0.00	27.80	15	5,060	0.30%
2018/05/07	3	27.65	0	0.00	27.85	3	4,996	0.06%
2018/05/04	5	29.40	0	0.00	28.85	5	4,903	0.10%
2018/04/30	15	29.15	0	0.00	29.40	15	5,016	0.30%
2018/04/26	4	28.91	0	0.00	28.55	4	5,060	0.08%
2018/04/25	3	29.63	0	0.00	29.40	3	4,939	0.06%
2018/04/24	1	30.65	0	0.00	30.50	1	4,883	0.02%
2018/04/09	2	30.30	0	0.00	30.35	2	4,892	0.04%
2018/03/29	5	30.43	0	0.00	30.25	5	4,960	0.10%
2018/03/27	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/03/23	0	0.00	1	30.40	30.65	-1	4,667	-0.02%
2018/03/22	0	0.00	1	30.90	30.90	-1	4,607	-0.02%
2018/03/19	5	30.53	4	30.96	31.00	1	4,544	0.02%
2018/03/16	3	30.00	0	0.00	31.20	3	4,347	0.07%
2018/03/15	2	30.43	0	0.00	30.20	2	4,152	0.05%
2018/03/09	0	0.00	2	32.00	32.00	-2	3,870	-0.05%
2018/03/02	5	31.95	0	0.00	31.95	5	3,827	0.13%
2018/01/30	0	0.00	4	30.03	30.15	-4	4,048	-0.10%
2018/01/22	0	0.00	1	31.50	31.75	-1	4,150	-0.02%
2018/01/18	0	0.00	5	31.50	31.50	-5	4,300	-0.12%
2018/01/17	0	0.00	2	31.45	31.50	-2	4,417	-0.05%
2018/01/16	0	0.00	4	31.08	31.50	-4	4,483	-0.09%
2018/01/15	0	0.00	2	30.75	31.00	-2	4,681	-0.04%
2018/01/09	8	30.40	0	0.00	30.50	8	4,906	0.16%
2018/01/08	0	0.00	4	30.10	30.10	-4	4,918	-0.08%
2018/01/05	2	30.40	0	0.00	30.30	2	5,078	0.04%
2018/01/03	7	30.25	0	0.00	30.45	7	5,089	0.14%